Flexion Mobile PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	15.400	15.400	14.950	14.950	14.950	6,806
2022-04-04	15.000	15.500	15.000	15.500	15.500	21,134
2022-04-01	14.850	15.250	14.750	15.100	15.100	2,076
2022-03-31	15.500	15.650	14.750	15.250	15.250	56,202
2022-03-30	15.550	15.550	15.000	15.150	15.150	11,049
2022-03-29	15.150	16.200	14.650	15.650	15.650	19,566
2022-03-28	15.000	15.600	14.800	15.150	15.150	7,115
2022-03-25	15.050	15.100	14.900	15.050	15.050	4,326
2022-03-24	15.100	15.150	14.900	15.150	15.150	2,718
2022-03-23	15.550	15.550	14.600	14.900	14.900	8,204
2022-03-22	15.250	15.600	15.200	15.550	15.550	14,164
2022-03-21	14.450	15.500	13.750	15.000	15.000	24,875
2022-03-18	14.050	14.400	13.750	14.400	14.400	10,987
2022-03-17	14.000	14.150	13.150	14.150	14.150	40,863
2022-03-16	13.700	14.000	13.700	13.800	13.800	7,901
2022-03-15	13.300	13.950	13.100	13.800	13.800	15,655
2022-03-14	13.750	14.200	13.350	13.450	13.450	18,987
2022-03-11	14.200	14.500	14.000	14.150	14.150	26,307
2022-03-10	14.550	14.800	14.200	14.200	14.200	7,953
2022-03-09	12.900	16.750	12.900	14.350	14.350	21,698
2022-03-08	12.400	13.000	12.400	12.400	12.400	26,165
2022-03-07	12.850	13.000	11.600	12.600	12.600	28,391
2022-03-04	13.000	13.050	12.650	13.000	13.000	34,590
2022-03-03	13.300	13.550	12.650	12.900	12.900	56,004
2022-03-02	14.300	14.300	13.800	14.200	14.200	17,880
2022-03-01	13.650	14.000	13.350	14.000	14.000	7,547
2022-02-28	13.650	13.700	13.150	13.700	13.700	8,085
2022-02-25	13.350	13.650	12.800	13.150	13.150	15,546
2022-02-24	13.200	13.400	12.600	13.300	13.300	37,260
2022-02-23	14.150	14.450	13.450	14.050	14.050	14,832
2022-02-22	13.500	14.750	12.100	13.850	13.850	21,789
2022-02-21	14.750	14.750	13.500	14.150	14.150	23,022
2022-02-18	15.150	15.400	14.750	14.750	14.750	19,856
2022-02-17	15.400	16.000	15.400	15.600	15.600	27,174
2022-02-16	16.100	16.100	15.400	15.400	15.400	26,841
2022-02-15	15.750	16.000	15.200	15.700	15.700	31,345
2022-02-14	16.500	16.500	15.600	15.800	15.800	50,033
2022-02-11	16.600	17.000	16.500	16.750	16.750	9,923
2022-02-10	16.300	17.000	16.300	16.550	16.550	8,832
2022-02-09	16.200	16.700	15.950	16.300	16.300	13,972
2022-02-08	16.650	17.200	16.250	16.350	16.350	17,220
2022-02-07	16.150	17.150	16.150	16.850	16.850	37,926
2022-02-04	15.700	16.150	15.550	16.100	16.100	19,918
2022-02-03	15.150	15.750	15.150	15.650	15.650	9,792
2022-02-02	14.400	15.250	14.400	15.150	15.150	16,095
2022-02-01	14.700	14.700	13.950	14.500	14.500	35,006
2022-01-31	15.200	15.300	14.700	14.700	14.700	5,564
2022-01-28	14.850	15.100	14.850	15.100	15.100	17,518
2022-01-27	14.500	14.900	14.500	14.900	14.900	20,092
2022-01-26	13.800	14.700	13.800	14.500	14.500	27,844
2022-01-25	14.400	14.450	13.800	13.800	13.800	8,340
2022-01-24	15.000	15.050	14.400	14.400	14.400	14,107
2022-01-21	15.450	15.650	15.100	15.200	15.200	17,634
2022-01-20	14.550	15.600	14.500	15.600	15.600	56,635
2022-01-19	14.600	14.600	14.100	14.500	14.500	90,154
2022-01-18	14.300	14.600	13.550	14.600	14.600	82,291
2022-01-17	14.600	14.900	13.950	14.000	14.000	25,593
2022-01-14	14.650	14.900	14.600	14.900	14.900	6,787
2022-01-13	14.600	14.950	14.600	14.700	14.700	13,001
2022-01-12	14.800	14.950	14.650	14.700	14.700	20,815

← NewerPage 20 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.